Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.226 | 0.229 | 0.224 | 0.228 | 1.14 | +0.003 (+1.33%) | 1,887,200 |
3 Jan 2018 | HKD | 0.225 | 0.226 | 0.223 | 0.225 | 1.125 | +0.001 (+0.45%) | 960,000 |
2 Jan 2018 | HKD | 0.225 | 0.226 | 0.223 | 0.224 | 1.12 | -0.006 (-2.61%) | 1,351,600 |
1 Jan 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 1.15 | +0.004 (+1.77%) | 0 |
29 Dec 2017 | HKD | 0.223 | 0.227 | 0.223 | 0.226 | 1.13 | +0.001 (+0.44%) | 1,975,200 |
28 Dec 2017 | HKD | 0.225 | 0.227 | 0.222 | 0.225 | 1.125 | 0.0 (0.0%) | 1,057,200 |
27 Dec 2017 | HKD | 0.214 | 0.226 | 0.214 | 0.225 | 1.125 | +0.015 (+7.14%) | 2,345,200 |
26 Dec 2017 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 1.05 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 1.05 | -0.004 (-1.87%) | 0 |
22 Dec 2017 | HKD | 0.212 | 0.214 | 0.21 | 0.214 | 1.07 | +0.003 (+1.42%) | 1,062,000 |
21 Dec 2017 | HKD | 0.21 | 0.213 | 0.208 | 0.211 | 1.055 | -0.001 (-0.47%) | 1,482,800 |
20 Dec 2017 | HKD | 0.212 | 0.212 | 0.21 | 0.212 | 1.06 | 0.0 (0.0%) | 342,000 |
19 Dec 2017 | HKD | 0.214 | 0.214 | 0.21 | 0.212 | 1.06 | -0.001 (-0.47%) | 1,136,000 |
18 Dec 2017 | HKD | 0.214 | 0.215 | 0.211 | 0.213 | 1.065 | 0.0 (0.0%) | 884,000 |
15 Dec 2017 | HKD | 0.216 | 0.216 | 0.211 | 0.213 | 1.065 | -0.001 (-0.47%) | 1,101,600 |
14 Dec 2017 | HKD | 0.215 | 0.216 | 0.213 | 0.214 | 1.07 | 0.0 (0.0%) | 659,600 |
13 Dec 2017 | HKD | 0.213 | 0.214 | 0.21 | 0.214 | 1.07 | 0.0 (0.0%) | 1,055,200 |
12 Dec 2017 | HKD | 0.216 | 0.216 | 0.213 | 0.214 | 1.07 | -0.001 (-0.47%) | 606,000 |
11 Dec 2017 | HKD | 0.213 | 0.217 | 0.212 | 0.215 | 1.075 | +0.001 (+0.47%) | 672,802 |
8 Dec 2017 | HKD | 0.212 | 0.216 | 0.212 | 0.214 | 1.07 | +0.002 (+0.94%) | 962,400 |
7 Dec 2017 | HKD | 0.22 | 0.221 | 0.212 | 0.212 | 1.06 | -0.006 (-2.75%) | 2,313,600 |
6 Dec 2017 | HKD | 0.228 | 0.228 | 0.217 | 0.218 | 1.09 | -0.01 (-4.39%) | 5,554,400 |
5 Dec 2017 | HKD | 0.228 | 0.23 | 0.227 | 0.228 | 1.14 | 0.0 (0.0%) | 693,200 |
4 Dec 2017 | HKD | 0.228 | 0.23 | 0.228 | 0.228 | 1.14 | -0.002 (-0.87%) | 506,800 |
1 Dec 2017 | HKD | 0.228 | 0.231 | 0.228 | 0.23 | 1.15 | +0.002 (+0.88%) | 1,218,543 |
30 Nov 2017 | HKD | 0.236 | 0.237 | 0.226 | 0.228 | 1.14 | -0.008 (-3.39%) | 5,781,600 |
29 Nov 2017 | HKD | 0.23 | 0.238 | 0.23 | 0.236 | 1.18 | +0.007 (+3.06%) | 7,592,400 |
28 Nov 2017 | HKD | 0.229 | 0.23 | 0.228 | 0.229 | 1.145 | 0.0 (0.0%) | 1,446,800 |
27 Nov 2017 | HKD | 0.229 | 0.23 | 0.227 | 0.229 | 1.145 | 0.0 (0.0%) | 1,137,167 |
24 Nov 2017 | HKD | 0.23 | 0.231 | 0.229 | 0.229 | 1.145 | 0.0 (0.0%) | 1,026,400 |